Explore strikes, OI, IV and strategy data for DELL.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL260320C00035000 | 5/13 9:57 AM | 35.00 | 72.00 | 74.2 | 75.5 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| DELL260320C00040000 | 9/23 11:48 AM | 40.00 | 96.60 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| DELL260320C00045000 | 5/16 1:17 PM | 45.00 | 70.05 | 70.85 | 72.6 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| DELL260320C00050000 | 9/23 11:48 AM | 50.00 | 86.90 | 0 | 0 | 0.00 | 0.00% | 1 | 29 | 0.00% | Yes |
| DELL260320C00055000 | 10/1 10:00 AM | 55.00 | 91.55 | 96.45 | 100.25 | 0.00 | 0.00% | 1 | 320 | 97.95% | Yes |
| DELL260320C00060000 | 11/3 3:21 PM | 60.00 | 102.04 | 91.65 | 94.65 | 0.00 | 0.00% | 4 | 265 | 86.23% | Yes |
| DELL260320C00065000 | 11/3 3:21 PM | 65.00 | 97.51 | 86.95 | 89.75 | 0.00 | 0.00% | 8 | 159 | 83.25% | Yes |
| DELL260320C00070000 | 11/3 3:27 PM | 70.00 | 91.92 | 82.1 | 84.9 | 0.00 | 0.00% | 14 | 151 | 79.15% | Yes |
| DELL260320C00075000 | 11/3 3:27 PM | 75.00 | 87.08 | 77.35 | 79.95 | 0.00 | 0.00% | 12 | 165 | 75.00% | Yes |
| DELL260320C00080000 | 11/3 3:30 PM | 80.00 | 82.00 | 72.75 | 75.2 | 0.00 | 0.00% | 35 | 350 | 72.88% | Yes |
| DELL260320C00085000 | 11/4 11:16 AM | 85.00 | 73.35 | 68.55 | 70.45 | 0.00 | 0.00% | 16 | 245 | 72.09% | Yes |
| DELL260320C00090000 | 11/4 9:35 AM | 90.00 | 66.60 | 63.95 | 66.6 | 0.00 | 0.00% | 14 | 1576 | 72.36% | Yes |
| DELL260320C00095000 | 11/3 3:14 PM | 95.00 | 68.67 | 59.3 | 61.2 | 0.00 | 0.00% | 35 | 757 | 66.27% | Yes |
| DELL260320C00100000 | 11/4 11:16 AM | 100.00 | 59.55 | 54.85 | 56.75 | 0.00 | 0.00% | 27 | 1150 | 64.10% | Yes |
| DELL260320C00105000 | 11/5 1:55 PM | 105.00 | 53.34 | 50.25 | 53.2 | -6.12 | -10.29% | 200 | 450 | 63.56% | Yes |
| DELL260320C00110000 | 11/5 10:27 AM | 110.00 | 45.25 | 46.25 | 48.7 | -4.75 | -9.50% | 1 | 307 | 61.48% | Yes |
| DELL260320C00115000 | 11/5 2:26 PM | 115.00 | 44.78 | 42.25 | 44.15 | -9.98 | -18.22% | 1 | 196 | 58.91% | Yes |
| DELL260320C00120000 | 11/4 10:20 AM | 120.00 | 42.23 | 38.35 | 40.3 | 0.00 | 0.00% | 1 | 4026 | 57.60% | Yes |
| DELL260320C00125000 | 11/5 3:24 PM | 125.00 | 37.50 | 35.1 | 36.65 | -5.60 | -12.99% | 1 | 350 | 57.30% | Yes |
| DELL260320C00130000 | 10/30 10:23 AM | 130.00 | 40.30 | 31.1 | 33.35 | 0.00 | 0.00% | 1 | 757 | 55.68% | Yes |
| DELL260320C00135000 | 11/5 3:56 PM | 135.00 | 29.07 | 28.5 | 30.3 | -2.38 | -7.57% | 1 | 710 | 56.17% | Yes |
| DELL260320C00140000 | 11/5 11:26 AM | 140.00 | 25.32 | 25.4 | 27.05 | -3.42 | -11.90% | 20 | 1281 | 54.94% | Yes |
| DELL260320C00145000 | 11/3 10:06 AM | 145.00 | 31.63 | 22.2 | 24.6 | 0.00 | 0.00% | 1 | 767 | 54.22% | Yes |
| DELL260320C00150000 | 11/5 3:54 PM | 150.00 | 21.16 | 20.65 | 22.45 | -1.13 | -5.07% | 46 | 3600 | 55.65% | Yes |
| DELL260320C00155000 | 11/5 2:36 PM | 155.00 | 19.72 | 18.4 | 20.1 | -0.26 | -1.30% | 55 | 810 | 55.27% | No |
| DELL260320C00160000 | 11/4 10:38 AM | 160.00 | 19.33 | 15.55 | 17.75 | 0.00 | 0.00% | 5 | 1726 | 53.59% | No |
| DELL260320C00165000 | 11/5 3:58 PM | 165.00 | 14.65 | 14.2 | 14.8 | -2.30 | -13.57% | 9 | 4313 | 52.64% | No |
| DELL260320C00170000 | 11/4 3:22 PM | 170.00 | 14.15 | 12.8 | 13.95 | 0.00 | 0.00% | 19 | 853 | 54.00% | No |
| DELL260320C00175000 | 11/5 10:43 AM | 175.00 | 10.50 | 10.55 | 12.6 | -1.93 | -15.53% | 7 | 596 | 53.08% | No |
| DELL260320C00180000 | 11/5 2:06 PM | 180.00 | 10.65 | 9.85 | 10.85 | -1.05 | -8.97% | 7 | 235 | 53.35% | No |
| DELL260320C00185000 | 11/5 10:56 AM | 185.00 | 8.40 | 8.65 | 9.8 | -2.00 | -19.23% | 2 | 661 | 53.52% | No |
| DELL260320C00190000 | 11/5 11:03 AM | 190.00 | 7.40 | 6.75 | 8.65 | -1.85 | -20.00% | 3 | 3136 | 52.08% | No |
| DELL260320C00195000 | 11/5 10:17 AM | 195.00 | 6.87 | 6.65 | 7.65 | -1.13 | -14.13% | 2 | 248 | 53.31% | No |
| DELL260320C00200000 | 11/5 2:14 PM | 200.00 | 6.35 | 5.75 | 6.75 | -0.10 | -1.55% | 15 | 467 | 53.11% | No |
| DELL260320C00210000 | 11/5 1:44 PM | 210.00 | 4.75 | 4.45 | 5.05 | -0.40 | -7.77% | 21 | 2958 | 52.75% | No |
| DELL260320C00220000 | 11/4 12:41 PM | 220.00 | 4.41 | 3.35 | 4.1 | 0.00 | 0.00% | 4 | 241 | 53.03% | No |
| DELL260320C00230000 | 11/4 12:41 PM | 230.00 | 3.39 | 2.15 | 3.2 | 0.00 | 0.00% | 2 | 547 | 52.05% | No |
| DELL260320C00240000 | 11/5 10:39 AM | 240.00 | 2.31 | 1.55 | 2.51 | -0.39 | -14.44% | 15 | 37 | 51.99% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL260320P00035000 | 8/29 9:30 AM | 35.00 | 0.05 | 0 | 2.01 | 0.00 | 0.00% | 1 | 6 | 140.38% | No |
| DELL260320P00040000 | 9/12 1:33 PM | 40.00 | 0.24 | 0 | 2.17 | 0.00 | 0.00% | 2 | 3 | 129.98% | No |
| DELL260320P00045000 | 8/27 11:36 AM | 45.00 | 0.29 | 0 | 1.37 | 0.00 | 0.00% | 28 | 38 | 109.18% | No |
| DELL260320P00050000 | 7/25 2:05 PM | 50.00 | 0.20 | 0.01 | 1.44 | 0.00 | 0.00% | 11 | 21 | 101.32% | No |
| DELL260320P00055000 | 9/9 9:44 AM | 55.00 | 0.23 | 0 | 0 | 0.00 | 0.00% | 35 | 816 | 25.00% | No |
| DELL260320P00060000 | 10/9 2:48 PM | 60.00 | 0.25 | 0.01 | 0.53 | 0.00 | 0.00% | 2 | 490 | 73.05% | No |
| DELL260320P00065000 | 10/23 10:53 AM | 65.00 | 0.30 | 0 | 0.59 | 0.00 | 0.00% | 2 | 262 | 68.12% | No |
| DELL260320P00070000 | 10/15 3:33 PM | 70.00 | 0.40 | 0.15 | 0.7 | 0.00 | 0.00% | 14 | 1471 | 66.46% | No |
| DELL260320P00075000 | 10/23 11:03 AM | 75.00 | 0.45 | 0.25 | 0.84 | 0.00 | 0.00% | 1 | 1519 | 63.82% | No |
| DELL260320P00080000 | 11/5 1:58 PM | 80.00 | 0.61 | 0.37 | 0.85 | -0.23 | -27.38% | 7 | 9822 | 59.86% | No |
| DELL260320P00085000 | 10/31 12:41 PM | 85.00 | 0.61 | 0.46 | 1.25 | 0.00 | 0.00% | 5 | 3093 | 58.67% | No |
| DELL260320P00090000 | 11/3 3:43 PM | 90.00 | 0.80 | 0.74 | 1.55 | 0.00 | 0.00% | 2 | 2039 | 57.23% | No |
| DELL260320P00095000 | 11/5 11:28 AM | 95.00 | 1.30 | 1.17 | 1.6 | 0.04 | 3.17% | 2 | 593 | 54.68% | No |
| DELL260320P00100000 | 11/5 2:36 PM | 100.00 | 1.88 | 1.52 | 1.97 | 0.53 | 39.26% | 1 | 4278 | 52.83% | No |
| DELL260320P00105000 | 10/31 12:21 PM | 105.00 | 1.89 | 1.92 | 3.05 | 0.00 | 0.00% | 2 | 2205 | 53.04% | No |
| DELL260320P00110000 | 11/4 3:26 PM | 110.00 | 3.03 | 2.69 | 3.4 | 0.00 | 0.00% | 4 | 6598 | 51.21% | No |
| DELL260320P00115000 | 11/4 9:55 AM | 115.00 | 3.55 | 3.65 | 4.2 | 0.00 | 0.00% | 1 | 697 | 50.49% | No |
| DELL260320P00120000 | 11/5 2:57 PM | 120.00 | 4.92 | 4.75 | 5.4 | 0.22 | 4.68% | 1 | 2021 | 50.20% | No |
| DELL260320P00125000 | 11/4 3:29 PM | 125.00 | 6.20 | 6.45 | 7.1 | 0.00 | 0.00% | 5 | 926 | 51.18% | No |
| DELL260320P00130000 | 11/5 11:21 AM | 130.00 | 8.50 | 7.3 | 8.4 | 0.84 | 10.97% | 27 | 1660 | 50.96% | No |
| DELL260320P00135000 | 11/5 2:11 PM | 135.00 | 9.40 | 9.7 | 10.2 | 0.00 | 0.00% | 1 | 467 | 50.60% | No |
| DELL260320P00140000 | 11/5 11:20 AM | 140.00 | 12.35 | 11.7 | 12 | 1.55 | 14.35% | 23 | 782 | 49.59% | No |
| DELL260320P00145000 | 11/5 12:04 PM | 145.00 | 13.84 | 13.9 | 14.25 | 1.39 | 11.16% | 2 | 969 | 49.29% | No |
| DELL260320P00150000 | 11/5 12:55 PM | 150.00 | 16.00 | 15.2 | 16.8 | 2.90 | 22.14% | 37 | 604 | 49.20% | No |
| DELL260320P00155000 | 11/5 3:24 PM | 155.00 | 18.09 | 19 | 20.6 | -0.26 | -1.42% | 1 | 144 | 51.92% | Yes |
| DELL260320P00160000 | 11/5 3:44 PM | 160.00 | 20.70 | 21.9 | 23 | 0.50 | 2.48% | 4 | 255 | 50.25% | Yes |
| DELL260320P00165000 | 10/31 2:16 PM | 165.00 | 21.55 | 24.95 | 25.75 | 0.00 | 0.00% | 3 | 92 | 49.01% | Yes |
| DELL260320P00170000 | 10/30 10:07 AM | 170.00 | 23.05 | 28.2 | 28.85 | 0.00 | 0.00% | 9 | 11 | 48.19% | Yes |
| DELL260320P00175000 | 11/5 10:14 AM | 175.00 | 32.55 | 29.75 | 32.85 | 7.15 | 28.15% | 2 | 19 | 49.40% | Yes |
| DELL260320P00180000 | 11/3 10:15 AM | 180.00 | 28.70 | 34.05 | 35.9 | 0.00 | 0.00% | 2 | 13 | 47.41% | Yes |
| DELL260320P00185000 | 11/4 12:56 PM | 185.00 | 36.30 | 37.85 | 39.7 | 0.00 | 0.00% | 12 | 22 | 47.12% | Yes |
| DELL260320P00195000 | 10/15 3:33 PM | 195.00 | 46.80 | 45.95 | 48.05 | 0.00 | 0.00% | 0 | 12 | 47.69% | Yes |
| DELL260320P00200000 | 10/9 9:31 AM | 200.00 | 45.00 | 49.3 | 52.65 | 0.00 | 0.00% | 0 | 3 | 48.96% | Yes |
